-
5 DAY PERFORMANCE
-1.44% -
1 MONTH PERFORMANCE
-5.29% -
3 MONTH PERFORMANCE
-6.04% -
6 MONTH PERFORMANCE
-10.94% -
YEAR-TO-DATE PERFORMANCE
-15.52% -
1 YEAR PERFORMANCE
-17.10%
Sotherly Hotels Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $17.50 | $17.74 (1.37%) | $17.97 | $17.50 | 1,735 | $19.63 M |
| 11/21/2024 | $17.80 | $18.10 (1.69%) | $18.10 | $17.80 | 2,400 | $19.63 M |
| 11/20/2024 | $18.00 | $18.00 (0%) | $18.00 | $18.00 | 0 | $18.86 M |
| 11/19/2024 | $18.13 | $18.00 (-0.72%) | $18.13 | $17.74 | 4,246 | $19.63 M |
| 11/18/2024 | $17.88 | $17.85 (-0.17%) | $18.20 | $17.11 | 7,600 | $20.21 M |
| 11/15/2024 | $18.57 | $18.57 (0%) | $18.57 | $18.57 | 1,100 | $20.41 M |
| 11/14/2024 | $18.30 | $18.24 (-0.33%) | $18.30 | $18.24 | 646 | $21.18 M |
| 11/13/2024 | $18.30 | $18.24 (-0.33%) | $18.75 | $18.24 | 1,800 | $20.60 M |
| 11/12/2024 | $18.30 | $18.30 (0%) | $18.30 | $18.30 | 413 | $22.54 M |
| 11/11/2024 | $18.30 | $18.52 (1.2%) | $18.52 | $18.30 | 2,940 | $23.71 M |
| 11/08/2024 | $18.45 | $18.45 (0%) | $18.45 | $18.45 | 241 | $44.74 M |
| 11/07/2024 | $18.42 | $18.42 (0%) | $18.42 | $18.42 | 1,100 | $45.45 M |
| 11/06/2024 | $18.35 | $18.25 (-0.54%) | $18.50 | $18.00 | 4,300 | $44.39 M |
| 11/05/2024 | $18.67 | $18.71 (0.21%) | $18.75 | $18.67 | 2,230 | $43.32 M |
| 11/04/2024 | $18.66 | $18.65 (-0.05%) | $18.67 | $18.65 | 2,021 | $44.39 M |
| 11/01/2024 | $18.40 | $18.73 (1.79%) | $18.73 | $18.40 | 407 | $51.49 M |
| 10/31/2024 | $18.40 | $18.40 (0%) | $18.40 | $18.40 | 1,158 | $42.97 M |
| 10/30/2024 | $18.60 | $18.64 (0.22%) | $18.64 | $18.43 | 1,826 | $44.39 M |
| 10/29/2024 | $18.68 | $18.68 (0%) | $18.68 | $18.40 | 700 | $45.45 M |
| 10/28/2024 | $18.73 | $18.73 (0%) | $18.73 | $18.73 | 0 | $49.36 M |
| 10/25/2024 | $18.40 | $18.73 (1.79%) | $18.75 | $18.10 | 3,723 | $48.65 M |
| 10/24/2024 | $18.59 | $18.58 (-0.05%) | $18.59 | $18.58 | 400 | $48.65 M |
| 10/23/2024 | $18.15 | $18.60 (2.48%) | $18.60 | $18.15 | 2,828 | $49.71 M |
| 10/22/2024 | $18.33 | $18.33 (0%) | $18.33 | $18.33 | 617 | $45.45 M |
| 10/21/2024 | $18.50 | $18.50 (0%) | $18.50 | $18.50 | 0 | $40.83 M |
| 10/18/2024 | $18.11 | $18.50 (2.15%) | $18.50 | $17.85 | 5,804 | $44.39 M |
| 10/17/2024 | $18.21 | $18.28 (0.38%) | $18.43 | $17.68 | 7,100 | $44.74 M |
| 10/16/2024 | $18.36 | $18.37 (0.05%) | $18.60 | $18.33 | 5,323 | $44.39 M |
| 10/15/2024 | $18.27 | $18.42 (0.82%) | $18.60 | $18.27 | 2,600 | $45.45 M |
| 10/14/2024 | $18.13 | $18.27 (0.77%) | $18.38 | $18.13 | 2,534 | $41.90 M |
| 10/11/2024 | $18.31 | $18.31 (0%) | $18.31 | $18.31 | 408 | $42.97 M |
| 10/10/2024 | $18.50 | $18.45 (-0.27%) | $18.50 | $18.45 | 201 | $44.03 M |
| 10/09/2024 | $18.48 | $18.46 (-0.11%) | $18.48 | $17.68 | 5,800 | $39.06 M |
| 10/08/2024 | $18.30 | $18.30 (0%) | $18.30 | $18.30 | 412 | $39.06 M |
| 10/07/2024 | $18.45 | $18.45 (0%) | $18.45 | $18.45 | 0 | $38.70 M |
| 10/04/2024 | $18.45 | $18.45 (0%) | $18.45 | $18.45 | 0 | $20.94 M |
| 10/03/2024 | $18.48 | $18.45 (-0.16%) | $18.60 | $18.40 | 5,300 | $22.30 M |
| 10/02/2024 | $18.45 | $18.36 (-0.49%) | $18.45 | $18.36 | 1,428 | $22.88 M |
| 10/01/2024 | $18.37 | $18.35 (-0.11%) | $18.47 | $18.35 | 2,100 | $23.27 M |
| 09/30/2024 | $18.30 | $18.25 (-0.27%) | $18.37 | $18.25 | 6,414 | $23.46 M |
| 09/27/2024 | $18.46 | $18.36 (-0.54%) | $18.49 | $18.36 | 700 | $23.85 M |
| 09/26/2024 | $18.50 | $18.55 (0.27%) | $18.57 | $18.40 | 2,600 | $23.85 M |
| 09/25/2024 | $18.35 | $18.35 (0%) | $18.35 | $18.35 | 201 | $24.24 M |
| 09/24/2024 | $18.50 | $18.50 (0%) | $18.50 | $18.50 | 104 | $24.04 M |
| 09/23/2024 | $18.20 | $18.40 (1.1%) | $18.40 | $18.20 | 1,100 | $24.43 M |
| 09/20/2024 | $18.40 | $18.60 (1.09%) | $18.60 | $18.38 | 1,400 | $25.40 M |
| 09/19/2024 | $18.40 | $18.36 (-0.22%) | $18.89 | $18.20 | 7,000 | $24.04 M |
| 09/18/2024 | $18.21 | $18.20 (-0.05%) | $18.26 | $18.19 | 3,848 | $23.07 M |
| 09/17/2024 | $18.37 | $18.25 (-0.65%) | $18.37 | $18.10 | 1,700 | $23.85 M |
| 09/16/2024 | $18.25 | $18.25 (0%) | $18.25 | $18.25 | 300 | $23.85 M |
| 09/13/2024 | $18.25 | $18.25 (0%) | $18.25 | $18.25 | 630 | $23.07 M |
| 09/12/2024 | $18.25 | $18.32 (0.38%) | $18.36 | $18.20 | 3,265 | $23.07 M |
| 09/11/2024 | $18.48 | $18.48 (0%) | $18.48 | $18.48 | 0 | $22.88 M |
| 09/10/2024 | $18.48 | $18.48 (0%) | $18.48 | $18.48 | 0 | $22.69 M |
| 09/09/2024 | $18.48 | $18.48 (0%) | $18.48 | $18.48 | 100 | $22.88 M |
| 09/06/2024 | $18.48 | $18.48 (0%) | $18.48 | $18.48 | 0 | $23.27 M |
| 09/05/2024 | $18.47 | $18.48 (0.05%) | $18.60 | $18.22 | 900 | $23.66 M |
| 09/04/2024 | $18.25 | $18.15 (-0.55%) | $18.25 | $18.15 | 600 | $24.04 M |
| 09/03/2024 | $18.30 | $17.98 (-1.75%) | $18.30 | $17.98 | 2,600 | $23.85 M |
| 08/30/2024 | $18.54 | $18.61 (0.38%) | $18.61 | $18.45 | 1,400 | $24.24 M |
| 08/29/2024 | $19.06 | $19.06 (0%) | $19.06 | $19.06 | 400 | $24.24 M |
| 08/28/2024 | $18.89 | $18.94 (0.26%) | $19.31 | $18.80 | 3,845 | $24.43 M |
| 08/27/2024 | $18.96 | $18.89 (-0.37%) | $18.96 | $18.89 | 2,402 | $24.24 M |
| 08/26/2024 | $18.84 | $18.76 (-0.42%) | $18.96 | $18.55 | 9,800 | $24.04 M |